Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2.20 | 22% | 6,297,600 | -2,500 | 0 |
10
13.70
12.20
|
2 tháng
(2024-07-22) |
-3.40 | -21.79% | 13,596,300 | 1,400 | 0 |
10
18
12.20
|
3 tháng
(2024-06-20) |
-13.40 | -52.34% | 14,764,000 | 800 | 0 |
10
28.70
12.20
|
6 tháng
(2024-03-22) |
2.70 | 28.42% | 15,394,800 | 800 | 0 |
9.20
32.90
12.20
|
12 tháng
(2023-09-25) |
1.20 | 10.91% | 15,398,400 | 800 | 0 |
9.20
32.90
12.20
|
24 tháng
(2023-08-11) |
2.60 | 27.08% | 15,416,020 | 800 | 0 |
9
32.90
12.20
|
36 tháng
(2023-08-11) |
2.60 | 27.08% | 15,416,020 | 800 | 0 |
9
32.90
12.20
|
60 tháng
(2023-08-11) |
2.60 | 27.08% | 15,416,020 | 800 | 0 |
9
32.90
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
11.40
|
243,700 | 12 | 12 | 11.30 | 200 | 600 | 0 |
18/09/2024 |
12.20
|
210,800 | 12.80 | 12.90 | 11.40 | 400 | 0 | 0 |
17/09/2024 |
12.80
|
560,100 | 13.80 | 14 | 12 | 400 | 0 | 0 |
16/09/2024 |
13.70
|
799,700 | 12.60 | 14.40 | 12.60 | 300 | 5,000 | 0 |
13/09/2024 |
12.60
|
278,900 | 11.80 | 12.60 | 11.80 | 0 | 0 | 0 |
12/09/2024 |
11.80
|
1,136,000 | 10.50 | 11.80 | 10.20 | 0 | 0 | 0 |
11/09/2024 |
10.30
|
32,300 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
10/09/2024 |
10.60
|
505,700 | 10.50 | 10.80 | 10.20 | 0 | 0 | 0 |
09/09/2024 |
10.60
|
310,600 | 10.20 | 10.90 | 10.20 | 0 | 0 | 0 |
06/09/2024 |
10.20
|
76,500 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
05/09/2024 |
10
|
62,900 | 10.10 | 10.10 | 10 | 600 | 0 | 0 |
04/09/2024 |
10.10
|
34,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
30/08/2024 |
10
|
129,400 | 10.20 | 10.20 | 10 | 400 | 0 | 0 |
29/08/2024 |
10.10
|
37,700 | 10 | 10.10 | 10 | 100 | 0 | 0 |
28/08/2024 |
10.10
|
92,300 | 10.10 | 10.10 | 9.90 | 100 | 0 | 0 |
27/08/2024 |
10.10
|
29,100 | 10.20 | 10.30 | 10 | 200 | 0 | 0 |
26/08/2024 |
10.10
|
257,100 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
23/08/2024 |
10.30
|
208,600 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
22/08/2024 |
10.30
|
149,600 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
21/08/2024 |
10.30
|
144,200 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
20/08/2024 |
10.40
|
1,045,700 | 10.10 | 10.90 | 10 | 0 | 0 | 0 |
19/08/2024 |
10
|
196,000 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
16/08/2024 |
10.10
|
252,500 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
15/08/2024 |
10.10
|
729,200 | 10.50 | 10.80 | 10 | 0 | 0 | 0 |
14/08/2024 |
10.40
|
180,200 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
13/08/2024 |
10.70
|
832,300 | 10.40 | 11.40 | 10 | 800 | 0 | 0 |
12/08/2024 |
10.40
|
59,200 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
09/08/2024 |
10.50
|
170,400 | 10.60 | 10.80 | 10 | 0 | 0 | 0 |
08/08/2024 |
10
|
644,400 | 11 | 11 | 10 | 1,000 | 0 | 0 |
07/08/2024 |
11.20
|
556,300 | 12.50 | 13.40 | 10.70 | 0 | 0 | 0 |
06/08/2024 |
12.20
|
879,900 | 12.60 | 14.60 | 11.10 | 0 | 2,000 | 0 |
05/08/2024 |
14.80
|
806,500 | 15 | 15 | 11.30 | 200 | 0 | 0 |
02/08/2024 |
15
|
302,900 | 13.60 | 15.90 | 11.90 | 0 | 0 | 0 |
01/08/2024 |
13.60
|
182,700 | 15.50 | 15.50 | 13.60 | 1,400 | 0 | 0 |
31/07/2024 |
15.70
|
356,100 | 20 | 20 | 15.70 | 2,000 | 0 | 0 |
30/07/2024 |
18
|
488,300 | 16.60 | 18.70 | 16.60 | 300 | 0 | 0 |
29/07/2024 |
16.60
|
633,500 | 15.10 | 16.60 | 15.10 | 200 | 0 | 0 |
26/07/2024 |
15.10
|
53,600 | 14 | 15.10 | 13.10 | 0 | 0 | 0 |
25/07/2024 |
14
|
56,600 | 15 | 15 | 13.10 | 0 | 0 | 0 |
24/07/2024 |
15
|
9,400 | 14.50 | 15 | 12.60 | 0 | 0 | 0 |
23/07/2024 |
15.30
|
34,300 | 15.10 | 16 | 13.80 | 0 | 0 | 0 |
22/07/2024 |
15.60
|
70,400 | 15.70 | 15.80 | 14.50 | 0 | 0 | 0 |
19/07/2024 |
15.50
|
17,100 | 16 | 16 | 15.20 | 0 | 0 | 0 |
18/07/2024 |
16.50
|
64,700 | 17.10 | 17.10 | 15.50 | 0 | 0 | 0 |
17/07/2024 |
17.10
|
104,800 | 19.10 | 21.80 | 16.30 | 0 | 0 | 0 |
16/07/2024 |
18.30
|
135,200 | 18.60 | 20.80 | 17 | 0 | 0 | 0 |
15/07/2024 |
18.60
|
149,700 | 22 | 22 | 18.60 | 0 | 0 | 0 |
12/07/2024 |
22.10
|
117,300 | 23.60 | 25.50 | 20.10 | 0 | 0 | 0 |
11/07/2024 |
22.30
|
25,000 | 22.30 | 25.40 | 21.30 | 0 | 0 | 0 |
10/07/2024 |
23.70
|
112,800 | 23.80 | 23.80 | 21 | 0 | 0 | 0 |
09/07/2024 |
24.60
|
33,500 | 26.90 | 26.90 | 23.80 | 0 | 0 | 0 |
08/07/2024 |
26.90
|
11,200 | 28 | 28 | 26.90 | 0 | 0 | 0 |
05/07/2024 |
24.50
|
15,100 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
04/07/2024 |
23.80
|
33,300 | 24.90 | 24.90 | 21.20 | 0 | 0 | 0 |
03/07/2024 |
24.90
|
9,400 | 25 | 25 | 24.80 | 0 | 0 | 0 |
02/07/2024 |
25.80
|
10,600 | 25 | 25.80 | 24.70 | 0 | 0 | 0 |
01/07/2024 |
26.30
|
10,400 | 27.20 | 27.20 | 24.80 | 0 | 0 | 0 |
28/06/2024 |
24.40
|
12,800 | 25 | 28 | 24.40 | 0 | 500 | 0 |
27/06/2024 |
25
|
13,900 | 25.90 | 25.90 | 24.30 | 0 | 100 | 0 |
26/06/2024 |
25.70
|
92,200 | 23.90 | 27.90 | 23.80 | 0 | 0 | 0 |
25/06/2024 |
25
|
22,000 | 28 | 28 | 25 | 0 | 0 | 0 |
24/06/2024 |
28.70
|
22,200 | 29.80 | 29.80 | 25.70 | 0 | 0 | 0 |
21/06/2024 |
27
|
123,900 | 30 | 30 | 27 | 0 | 0 | 0 |
20/06/2024 |
25.60
|
30,600 | 29.10 | 31.60 | 25.60 | 0 | 0 | 0 |
19/06/2024 |
29.80
|
25,300 | 26.30 | 29.80 | 25.50 | 0 | 0 | 0 |
18/06/2024 |
25.70
|
23,300 | 24.80 | 26.60 | 24.70 | 0 | 0 | 0 |
17/06/2024 |
24.20
|
1,100 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
14/06/2024 |
24.80
|
20,700 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 |
13/06/2024 |
24.80
|
21,700 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
12/06/2024 |
24.90
|
24,900 | 25.10 | 25.10 | 24.30 | 0 | 0 | 0 |
11/06/2024 |
24.80
|
26,300 | 25.20 | 25.20 | 24.70 | 0 | 0 | 0 |
10/06/2024 |
25.20
|
27,100 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
07/06/2024 |
25.30
|
3,300 | 25.80 | 25.80 | 25.20 | 0 | 0 | 0 |
06/06/2024 |
25.80
|
31,500 | 25 | 27.80 | 25 | 0 | 0 | 0 |
05/06/2024 |
25
|
21,200 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
04/06/2024 |
25
|
19,900 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
03/06/2024 |
25.40
|
32,600 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
31/05/2024 |
25.70
|
30,800 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
30/05/2024 |
25.80
|
29,800 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 |
29/05/2024 |
25.60
|
23,000 | 25.70 | 25.70 | 24.70 | 0 | 0 | 0 |
28/05/2024 |
24.90
|
35,200 | 26 | 26.10 | 24.90 | 0 | 0 | 0 |
27/05/2024 |
26.10
|
6,100 | 29.90 | 29.90 | 26.10 | 0 | 0 | 0 |
24/05/2024 |
28.10
|
30,300 | 30 | 30 | 28.10 | 0 | 0 | 0 |
23/05/2024 |
30
|
36,300 | 31.70 | 31.70 | 27.30 | 0 | 0 | 0 |
22/05/2024 |
31.80
|
17,100 | 33.70 | 33.70 | 31.80 | 0 | 0 | 0 |
21/05/2024 |
32.80
|
30,600 | 31.20 | 35 | 29.50 | 0 | 0 | 0 |
20/05/2024 |
32.90
|
34,700 | 29.50 | 32.90 | 29.50 | 0 | 0 | 0 |
17/05/2024 |
31.20
|
49,300 | 28.90 | 31.90 | 25 | 0 | 0 | 0 |
16/05/2024 |
28.90
|
28,300 | 29.60 | 29.60 | 28.90 | 0 | 0 | 0 |
15/05/2024 |
29.60
|
400 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
14/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
13/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
10/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
09/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
07/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
06/05/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
03/05/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
02/05/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
26/04/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |